Hp Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.800	20.110	19.500	19.760	19.334	10,155,800
2026-04-24	20.340	20.620	19.650	19.790	19.364	17,258,600
2026-04-23	20.280	20.320	19.860	20.140	19.706	12,813,200
2026-04-22	21.030	21.380	20.390	20.440	20.000	17,632,900
2026-04-21	19.680	21.420	19.630	21.090	20.636	25,665,700
2026-04-20	19.790	20.000	19.590	19.590	19.168	12,694,500
2026-04-17	19.800	20.040	19.660	19.880	19.452	15,876,400
2026-04-16	19.420	19.850	19.270	19.720	19.295	12,372,100
2026-04-15	19.180	19.340	18.850	19.230	18.816	12,139,600
2026-04-14	18.770	19.110	18.520	18.990	18.581	16,728,300
2026-04-13	18.290	19.420	18.150	19.230	18.816	32,994,200
2026-04-10	18.750	18.930	18.130	18.260	17.867	13,558,000
2026-04-09	18.830	18.970	18.130	18.380	17.984	19,533,900
2026-04-08	19.030	19.150	18.520	18.890	18.483	18,862,600
2026-04-07	18.770	18.990	18.530	18.610	18.209	14,315,300
2026-04-06	19.510	19.520	18.930	18.940	18.532	13,348,500
2026-04-02	19.000	19.520	18.640	19.510	19.090	15,191,400
2026-04-01	19.200	19.310	18.640	18.950	18.542	17,760,700
2026-03-31	19.110	19.330	18.670	19.210	18.796	24,181,400
2026-03-30	19.580	19.690	18.830	19.050	18.640	24,821,400
2026-03-27	19.290	19.530	18.920	19.440	19.021	23,556,900
2026-03-26	19.340	20.140	19.270	19.320	18.904	22,004,400
2026-03-25	19.120	20.140	19.090	19.460	19.041	21,397,500
2026-03-24	18.350	19.010	18.180	18.890	18.483	13,790,500
2026-03-23	18.370	18.670	18.020	18.530	18.131	14,237,100
2026-03-20	18.430	18.540	18.090	18.270	17.877	49,082,000
2026-03-19	18.150	18.890	18.010	18.480	18.082	17,067,400
2026-03-18	18.600	18.880	18.210	18.220	17.828	15,764,100
2026-03-17	18.800	19.010	18.700	18.750	18.346	12,691,300
2026-03-16	19.000	19.130	18.400	18.680	18.278	18,240,400
2026-03-13	19.100	19.160	18.620	18.930	18.522	12,918,900
2026-03-12	18.550	19.180	18.450	18.950	18.542	26,132,000
2026-03-11	18.700	19.040	18.260	18.460	18.062	13,783,400
2026-03-10	18.910	19.190	18.470	18.790	18.092	18,327,400
2026-03-09	19.170	19.190	18.500	18.930	18.227	21,087,600
2026-03-06	19.150	19.490	18.890	19.460	18.737	14,749,900
2026-03-05	19.250	19.580	19.110	19.340	18.621	16,165,800
2026-03-04	19.010	19.320	18.670	19.180	18.467	13,774,200
2026-03-03	18.480	19.060	18.460	19.010	18.304	14,308,700
2026-03-02	18.720	18.970	18.540	18.700	18.005	18,215,100
2026-02-27	18.600	19.040	18.410	18.990	18.284	23,565,400
2026-02-26	18.600	19.180	18.560	18.810	18.111	26,599,600
2026-02-25	17.700	19.200	17.560	18.210	17.533	48,394,400
2026-02-24	18.390	18.810	18.000	18.200	17.524	27,599,400
2026-02-23	18.470	18.660	18.130	18.350	17.668	17,355,300
2026-02-20	18.450	18.920	18.120	18.590	17.899	19,197,900
2026-02-19	18.300	18.620	18.260	18.340	17.659	10,709,800
2026-02-18	18.400	18.720	18.250	18.350	17.668	17,989,700
2026-02-17	19.170	19.370	18.490	18.490	17.803	20,393,600
2026-02-13	19.110	19.740	19.060	19.260	18.544	20,576,900
2026-02-12	19.000	19.260	18.260	18.870	18.169	26,314,000
2026-02-11	19.840	19.910	19.500	19.760	19.026	14,736,600
2026-02-10	19.600	20.420	19.600	19.810	19.074	16,196,400
2026-02-09	19.390	19.620	19.140	19.430	18.708	16,673,100
2026-02-06	19.140	19.900	19.140	19.650	18.920	14,950,600
2026-02-05	19.800	19.940	18.780	19.150	18.438	24,443,400
2026-02-04	19.340	20.550	19.310	19.820	19.084	31,605,000
2026-02-03	19.060	19.150	18.320	19.000	18.294	33,138,600
2026-02-02	19.480	19.930	19.400	19.810	19.074	28,367,100
2026-01-30	19.300	19.450	18.960	19.440	18.718	21,546,200

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-11-02	2202:1000
2000-10-30	2:1
1996-07-16	2:1
1995-04-17	2:1

Dividends

Ex-date	Amount
2026-09-09	0.3000 USD
2026-06-10	0.3000 USD
2026-03-11	0.3000 USD
2025-12-11	0.3000 USD
2025-09-10	0.2890 USD
2025-06-11	0.2890 USD
2025-03-12	0.2890 USD
2024-12-11	0.2890 USD
2024-09-11	0.2760 USD
2024-06-12	0.2760 USD
2024-03-12	0.2760 USD
2023-12-12	0.2760 USD
2023-09-12	0.2630 USD
2023-06-13	0.2630 USD
2023-03-07	0.2630 USD
2022-12-13	0.2630 USD
2022-09-13	0.2500 USD
2022-06-07	0.2500 USD
2022-03-08	0.2500 USD
2021-12-07	0.2500 USD
2021-09-07	0.1940 USD
2021-06-08	0.1940 USD
2021-03-09	0.1940 USD
2020-12-08	0.1940 USD
2020-09-08	0.1760 USD
2020-06-09	0.1760 USD
2020-03-10	0.1760 USD
2019-12-10	0.1760 USD
2019-09-10	0.1600 USD
2019-06-11	0.1600 USD
2019-03-12	0.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.